UEX(9888)の株価時系列情報
UEX(9888)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 289 | 293 | 289 | 293 | 19,100 |
2016/12/29 | 293 | 293 | 287 | 291 | 32,000 |
2016/12/28 | 292 | 295 | 291 | 294 | 35,500 |
2016/12/27 | 291 | 294 | 290 | 291 | 40,800 |
2016/12/26 | 291 | 291 | 288 | 289 | 17,600 |
2016/12/22 | 291 | 294 | 290 | 290 | 30,300 |
2016/12/21 | 291 | 299 | 290 | 291 | 107,100 |
2016/12/20 | 290 | 292 | 289 | 290 | 25,500 |
2016/12/19 | 292 | 292 | 289 | 291 | 23,600 |
2016/12/16 | 293 | 294 | 291 | 292 | 26,400 |
2016/12/15 | 293 | 294 | 292 | 292 | 24,100 |
2016/12/14 | 294 | 296 | 292 | 293 | 72,700 |
2016/12/13 | 293 | 295 | 293 | 294 | 42,100 |
2016/12/12 | 297 | 298 | 291 | 294 | 84,000 |
2016/12/09 | 289 | 294 | 288 | 291 | 84,700 |
2016/12/08 | 294 | 297 | 291 | 291 | 54,900 |
2016/12/07 | 287 | 295 | 286 | 292 | 97,700 |
2016/12/06 | 282 | 288 | 282 | 285 | 23,900 |
2016/12/05 | 283 | 286 | 283 | 283 | 16,800 |
2016/12/02 | 285 | 289 | 281 | 283 | 42,200 |
2016/12/01 | 285 | 291 | 284 | 287 | 106,400 |
2016/11/30 | 282 | 282 | 275 | 282 | 26,100 |
2016/11/29 | 275 | 281 | 275 | 281 | 43,400 |
2016/11/28 | 276 | 278 | 270 | 275 | 60,900 |
2016/11/25 | 281 | 292 | 276 | 277 | 215,700 |
2016/11/24 | 283 | 286 | 279 | 281 | 90,100 |
2016/11/22 | 276 | 278 | 273 | 277 | 36,600 |
2016/11/21 | 272 | 279 | 271 | 277 | 43,000 |
2016/11/18 | 267 | 276 | 266 | 273 | 78,200 |
2016/11/17 | 260 | 271 | 260 | 266 | 79,800 |
2016/11/16 | 259 | 260 | 258 | 258 | 12,400 |
2016/11/15 | 255 | 257 | 254 | 257 | 16,700 |
2016/11/14 | 253 | 257 | 253 | 255 | 31,200 |
2016/11/11 | 253 | 255 | 251 | 252 | 27,900 |
2016/11/10 | 250 | 253 | 248 | 251 | 26,800 |
2016/11/09 | 254 | 255 | 241 | 245 | 57,400 |
2016/11/08 | 256 | 256 | 254 | 254 | 7,300 |
2016/11/07 | 251 | 255 | 251 | 252 | 18,000 |
2016/11/04 | 257 | 257 | 252 | 252 | 26,700 |
2016/11/02 | 257 | 258 | 253 | 257 | 53,100 |
2016/11/01 | 261 | 261 | 256 | 258 | 25,800 |
2016/10/31 | 258 | 261 | 253 | 258 | 58,500 |
2016/10/28 | 256 | 260 | 253 | 259 | 112,100 |
2016/10/27 | 255 | 290 | 252 | 255 | 873,600 |
2016/10/26 | 249 | 255 | 249 | 253 | 19,400 |
2016/10/25 | 254 | 254 | 250 | 250 | 16,300 |
2016/10/24 | 251 | 255 | 250 | 253 | 11,500 |
2016/10/21 | 255 | 255 | 249 | 251 | 11,800 |
2016/10/20 | 254 | 256 | 252 | 252 | 12,100 |
2016/10/19 | 255 | 255 | 253 | 254 | 19,800 |
2016/10/18 | 251 | 254 | 251 | 253 | 7,800 |
2016/10/17 | 250 | 251 | 248 | 250 | 17,600 |
2016/10/14 | 248 | 250 | 247 | 249 | 30,400 |
2016/10/13 | 246 | 255 | 246 | 248 | 49,800 |
2016/10/12 | 244 | 246 | 244 | 245 | 2,800 |
2016/10/11 | 244 | 245 | 244 | 244 | 10,000 |
2016/10/07 | 246 | 246 | 243 | 245 | 10,200 |
2016/10/06 | 246 | 247 | 245 | 245 | 1,800 |
2016/10/05 | 244 | 246 | 244 | 245 | 8,700 |
2016/10/04 | 244 | 246 | 243 | 244 | 9,700 |
2016/10/03 | 245 | 245 | 243 | 244 | 3,300 |
2016/09/30 | 244 | 245 | 243 | 244 | 8,200 |
2016/09/29 | 245 | 247 | 244 | 247 | 4,800 |
2016/09/28 | 245 | 245 | 244 | 244 | 4,000 |
2016/09/27 | 245 | 246 | 243 | 246 | 10,600 |
2016/09/26 | 246 | 246 | 243 | 246 | 6,700 |
2016/09/23 | 245 | 246 | 244 | 245 | 14,000 |
2016/09/21 | 246 | 246 | 243 | 244 | 7,900 |
2016/09/20 | 245 | 246 | 243 | 246 | 7,000 |
2016/09/16 | 242 | 245 | 242 | 245 | 10,600 |
2016/09/15 | 243 | 244 | 243 | 244 | 1,600 |
2016/09/14 | 243 | 246 | 243 | 244 | 9,200 |
2016/09/13 | 243 | 246 | 243 | 245 | 8,200 |
2016/09/12 | 245 | 245 | 242 | 243 | 8,900 |
2016/09/09 | 247 | 247 | 244 | 245 | 6,400 |
2016/09/08 | 244 | 245 | 244 | 245 | 2,700 |
2016/09/07 | 243 | 244 | 242 | 243 | 12,300 |
2016/09/06 | 243 | 245 | 243 | 244 | 12,900 |
2016/09/05 | 244 | 246 | 243 | 243 | 9,200 |
2016/09/02 | 244 | 244 | 243 | 243 | 2,800 |
2016/09/01 | 245 | 246 | 244 | 244 | 9,800 |
2016/08/31 | 243 | 245 | 243 | 244 | 12,100 |
2016/08/30 | 242 | 244 | 242 | 243 | 7,800 |
2016/08/29 | 240 | 243 | 240 | 242 | 6,000 |
2016/08/26 | 239 | 244 | 238 | 239 | 14,400 |
2016/08/25 | 241 | 242 | 239 | 239 | 37,500 |
2016/08/24 | 242 | 245 | 240 | 240 | 41,100 |
2016/08/23 | 243 | 258 | 241 | 241 | 70,200 |
2016/08/22 | 246 | 247 | 241 | 243 | 10,900 |
2016/08/19 | 247 | 247 | 243 | 243 | 6,500 |
2016/08/18 | 243 | 245 | 241 | 243 | 8,000 |
2016/08/17 | 250 | 250 | 239 | 244 | 31,600 |
2016/08/16 | 249 | 250 | 246 | 249 | 11,000 |
2016/08/15 | 255 | 257 | 246 | 248 | 26,800 |
2016/08/12 | 253 | 257 | 253 | 257 | 3,000 |
2016/08/10 | 255 | 255 | 253 | 255 | 2,400 |
2016/08/09 | 254 | 255 | 253 | 255 | 900 |
2016/08/08 | 249 | 254 | 249 | 254 | 10,400 |
2016/08/05 | 248 | 251 | 247 | 248 | 3,200 |
2016/08/04 | 250 | 251 | 247 | 248 | 4,400 |
2016/08/03 | 255 | 255 | 246 | 249 | 19,300 |
2016/08/02 | 258 | 265 | 255 | 258 | 32,000 |
2016/08/01 | 257 | 258 | 256 | 258 | 1,400 |
2016/07/29 | 255 | 257 | 254 | 257 | 6,700 |
2016/07/28 | 255 | 257 | 255 | 257 | 5,600 |
2016/07/27 | 257 | 259 | 257 | 257 | 3,200 |
2016/07/26 | 260 | 260 | 256 | 257 | 12,300 |
2016/07/25 | 260 | 261 | 259 | 260 | 6,900 |
2016/07/22 | 262 | 262 | 259 | 259 | 7,100 |
2016/07/21 | 263 | 264 | 259 | 262 | 13,500 |
2016/07/20 | 259 | 264 | 259 | 261 | 7,700 |
2016/07/19 | 257 | 261 | 257 | 261 | 5,400 |
2016/07/15 | 259 | 259 | 256 | 257 | 4,500 |
2016/07/14 | 258 | 260 | 253 | 257 | 6,300 |
2016/07/13 | 259 | 262 | 257 | 257 | 11,300 |
2016/07/12 | 254 | 262 | 251 | 257 | 14,200 |
2016/07/11 | 253 | 256 | 253 | 254 | 5,400 |
2016/07/08 | 255 | 255 | 250 | 251 | 3,000 |
2016/07/07 | 252 | 253 | 251 | 251 | 2,500 |
2016/07/06 | 255 | 255 | 248 | 252 | 8,300 |
2016/07/05 | 257 | 257 | 255 | 257 | 500 |
2016/07/04 | 253 | 256 | 252 | 255 | 7,600 |
2016/07/01 | 250 | 255 | 250 | 252 | 6,000 |
2016/06/30 | 254 | 255 | 252 | 254 | 6,000 |
2016/06/29 | 250 | 253 | 250 | 253 | 4,200 |
2016/06/28 | 244 | 245 | 241 | 245 | 1,300 |
2016/06/27 | 242 | 247 | 240 | 244 | 11,900 |
2016/06/24 | 263 | 263 | 240 | 241 | 41,500 |
2016/06/23 | 258 | 260 | 253 | 259 | 14,900 |
2016/06/22 | 256 | 262 | 255 | 258 | 12,700 |
2016/06/21 | 254 | 254 | 251 | 254 | 2,700 |
2016/06/20 | 248 | 255 | 248 | 250 | 16,300 |
2016/06/17 | 244 | 283 | 243 | 246 | 97,100 |
2016/06/16 | 255 | 255 | 245 | 245 | 21,400 |
2016/06/15 | 257 | 257 | 250 | 253 | 20,000 |
2016/06/14 | 264 | 264 | 255 | 257 | 13,400 |
2016/06/13 | 262 | 267 | 261 | 265 | 23,400 |
2016/06/10 | 270 | 273 | 269 | 273 | 3,900 |
2016/06/09 | 270 | 271 | 269 | 271 | 4,500 |
2016/06/08 | 273 | 273 | 269 | 272 | 7,900 |
2016/06/07 | 271 | 271 | 267 | 270 | 6,500 |
2016/06/06 | 270 | 272 | 265 | 269 | 14,300 |
2016/06/03 | 271 | 272 | 270 | 272 | 4,000 |
2016/06/02 | 273 | 273 | 270 | 271 | 5,500 |
2016/06/01 | 271 | 274 | 270 | 274 | 3,100 |
2016/05/31 | 272 | 273 | 270 | 271 | 7,800 |
2016/05/30 | 271 | 272 | 269 | 272 | 6,700 |
2016/05/27 | 271 | 271 | 269 | 270 | 2,800 |
2016/05/26 | 274 | 275 | 269 | 270 | 16,200 |
2016/05/25 | 272 | 274 | 270 | 271 | 17,200 |
2016/05/24 | 271 | 271 | 270 | 270 | 1,900 |
2016/05/23 | 270 | 274 | 265 | 272 | 16,600 |
2016/05/20 | 270 | 275 | 270 | 271 | 4,600 |
2016/05/19 | 270 | 275 | 269 | 271 | 5,700 |
2016/05/18 | 273 | 279 | 268 | 268 | 16,000 |
2016/05/17 | 276 | 279 | 274 | 276 | 7,700 |
2016/05/16 | 275 | 278 | 274 | 278 | 9,600 |
2016/05/13 | 279 | 286 | 271 | 276 | 35,700 |
2016/05/12 | 261 | 295 | 261 | 280 | 98,600 |
2016/05/11 | 268 | 268 | 260 | 261 | 15,500 |
2016/05/10 | 256 | 265 | 256 | 261 | 12,300 |
2016/05/09 | 256 | 258 | 256 | 258 | 9,400 |
2016/05/06 | 258 | 258 | 252 | 254 | 12,700 |
2016/05/02 | 264 | 264 | 256 | 257 | 16,500 |
2016/04/28 | 266 | 271 | 262 | 265 | 27,100 |
2016/04/27 | 268 | 270 | 266 | 269 | 3,300 |
2016/04/26 | 270 | 271 | 267 | 268 | 12,000 |
2016/04/25 | 273 | 275 | 270 | 270 | 27,900 |
2016/04/22 | 273 | 274 | 270 | 272 | 9,200 |
2016/04/21 | 268 | 276 | 268 | 271 | 16,100 |
2016/04/20 | 271 | 271 | 265 | 267 | 24,900 |
2016/04/19 | 267 | 270 | 267 | 268 | 6,800 |
2016/04/18 | 270 | 273 | 264 | 266 | 11,200 |
2016/04/15 | 270 | 270 | 268 | 269 | 5,400 |
2016/04/14 | 272 | 272 | 264 | 270 | 28,100 |
2016/04/13 | 266 | 275 | 265 | 268 | 20,300 |
2016/04/12 | 266 | 266 | 258 | 261 | 13,500 |
2016/04/11 | 266 | 266 | 260 | 261 | 4,900 |
2016/04/08 | 260 | 265 | 259 | 262 | 9,800 |
2016/04/07 | 268 | 268 | 261 | 261 | 1,300 |
2016/04/06 | 260 | 270 | 257 | 262 | 10,800 |
2016/04/05 | 266 | 267 | 261 | 264 | 15,900 |
2016/04/04 | 270 | 278 | 266 | 267 | 5,300 |
2016/04/01 | 277 | 277 | 270 | 272 | 13,300 |
2016/03/31 | 280 | 280 | 274 | 279 | 20,200 |
2016/03/30 | 289 | 290 | 281 | 281 | 11,900 |
2016/03/29 | 290 | 301 | 285 | 287 | 27,600 |
2016/03/28 | 290 | 293 | 290 | 292 | 3,100 |
2016/03/25 | 288 | 293 | 288 | 288 | 4,100 |
2016/03/24 | 286 | 290 | 285 | 287 | 10,000 |
2016/03/23 | 292 | 293 | 287 | 288 | 12,100 |
2016/03/22 | 292 | 297 | 289 | 289 | 9,900 |
2016/03/18 | 300 | 300 | 289 | 294 | 11,800 |
2016/03/17 | 295 | 299 | 294 | 295 | 17,500 |
2016/03/16 | 294 | 296 | 293 | 294 | 8,800 |
2016/03/15 | 294 | 296 | 291 | 294 | 5,400 |
2016/03/14 | 293 | 296 | 292 | 294 | 13,100 |
2016/03/11 | 289 | 293 | 289 | 291 | 7,400 |
2016/03/10 | 287 | 291 | 285 | 288 | 11,700 |
2016/03/09 | 295 | 295 | 289 | 289 | 15,800 |
2016/03/08 | 302 | 302 | 293 | 294 | 5,500 |
2016/03/07 | 302 | 302 | 294 | 294 | 7,900 |
2016/03/04 | 301 | 305 | 298 | 301 | 30,200 |
2016/03/03 | 301 | 307 | 295 | 306 | 35,900 |
2016/03/02 | 301 | 307 | 294 | 307 | 18,500 |
2016/03/01 | 292 | 301 | 285 | 301 | 11,800 |
2016/02/29 | 295 | 295 | 286 | 286 | 7,800 |
2016/02/26 | 297 | 313 | 287 | 288 | 112,200 |
2016/02/25 | 294 | 297 | 288 | 297 | 8,700 |
2016/02/24 | 285 | 295 | 284 | 295 | 10,300 |
2016/02/23 | 291 | 296 | 284 | 286 | 15,700 |
2016/02/22 | 300 | 301 | 284 | 290 | 27,700 |
2016/02/19 | 293 | 304 | 285 | 300 | 58,600 |
2016/02/18 | 270 | 297 | 267 | 297 | 37,400 |
2016/02/17 | 255 | 270 | 255 | 262 | 12,400 |
2016/02/16 | 259 | 274 | 258 | 258 | 44,500 |
2016/02/15 | 257 | 266 | 254 | 263 | 17,500 |
2016/02/12 | 250 | 255 | 237 | 253 | 44,800 |
2016/02/10 | 279 | 280 | 267 | 267 | 19,600 |
2016/02/09 | 288 | 290 | 272 | 284 | 8,000 |
2016/02/08 | 280 | 300 | 280 | 300 | 8,300 |
2016/02/05 | 294 | 294 | 271 | 288 | 14,900 |
2016/02/04 | 290 | 295 | 285 | 295 | 7,000 |
2016/02/03 | 293 | 293 | 290 | 290 | 5,800 |
2016/02/02 | 292 | 302 | 292 | 298 | 6,300 |
2016/02/01 | 293 | 300 | 291 | 297 | 8,200 |
2016/01/29 | 286 | 290 | 278 | 286 | 7,800 |
2016/01/28 | 278 | 286 | 278 | 286 | 10,500 |
2016/01/27 | 281 | 290 | 281 | 283 | 8,400 |
2016/01/26 | 276 | 282 | 275 | 280 | 5,300 |
2016/01/25 | 281 | 283 | 275 | 280 | 13,500 |
2016/01/22 | 264 | 279 | 262 | 279 | 6,800 |
2016/01/21 | 262 | 268 | 260 | 260 | 16,300 |
2016/01/20 | 270 | 275 | 260 | 260 | 16,800 |
2016/01/19 | 269 | 274 | 269 | 270 | 4,000 |
2016/01/18 | 274 | 274 | 265 | 270 | 13,800 |
2016/01/15 | 276 | 280 | 275 | 275 | 14,000 |
2016/01/14 | 279 | 279 | 270 | 275 | 18,200 |
2016/01/13 | 277 | 290 | 277 | 280 | 14,800 |
2016/01/12 | 288 | 292 | 265 | 275 | 44,000 |
2016/01/08 | 288 | 297 | 288 | 288 | 21,900 |
2016/01/07 | 297 | 300 | 289 | 291 | 22,600 |
2016/01/06 | 304 | 305 | 292 | 297 | 33,800 |
2016/01/05 | 305 | 305 | 300 | 304 | 14,600 |
2016/01/04 | 302 | 310 | 302 | 305 | 13,400 |